Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 98.28 | 98.59 | 97.23 | 97.64 | 74,614 | +1.28(+1.33%) |
Aug 30, 2007 | 96.35 | 97.18 | 96.06 | 96.36 | 16,800 | -1.23(-1.26%) |
Aug 29, 2007 | 96.55 | 97.59 | 95.52 | 97.59 | 21,000 | +1.64(+1.71%) |
Aug 28, 2007 | 97.80 | 97.80 | 95.85 | 95.95 | 42,125 | -3.04(-3.07%) |
Aug 27, 2007 | 100.17 | 100.17 | 98.95 | 98.98 | 33,724 | -1.55(-1.55%) |
Aug 24, 2007 | 100.00 | 100.54 | 99.11 | 100.54 | 88,821 | +0.48(+0.48%) |
Aug 23, 2007 | 100.60 | 100.80 | 99.45 | 100.06 | 146,882 | -0.39(-0.39%) |
Aug 22, 2007 | 101.18 | 101.44 | 99.07 | 100.45 | 85,115 | +0.39(+0.39%) |
Aug 21, 2007 | 99.15 | 100.81 | 98.76 | 100.06 | 28,783 | +0.74(+0.75%) |
Aug 20, 2007 | 100.99 | 101.05 | 97.78 | 99.32 | 80,173 | -0.96(-0.95%) |
Aug 17, 2007 | 101.92 | 101.95 | 98.18 | 100.27 | 158,741 | +2.74(+2.81%) |
Aug 16, 2007 | 92.49 | 97.54 | 91.36 | 97.53 | 248,057 | +4.74(+5.10%) |
Aug 15, 2007 | 93.60 | 95.95 | 92.79 | 92.79 | 114,516 | -1.40(-1.49%) |
Aug 14, 2007 | 96.34 | 96.51 | 94.05 | 94.19 | 47,437 | -1.94(-2.02%) |
Aug 13, 2007 | 98.85 | 98.85 | 96.14 | 96.14 | 35,948 | -1.38(-1.41%) |
Aug 10, 2007 | 96.25 | 98.52 | 95.80 | 97.51 | 54,478 | -0.06(-0.06%) |
Aug 09, 2007 | 97.87 | 100.13 | 97.57 | 97.57 | 207,908 | -3.83(-3.78%) |
Aug 08, 2007 | 100.53 | 102.57 | 99.22 | 101.40 | 107,598 | +2.31(+2.33%) |
Aug 07, 2007 | 96.93 | 100.00 | 96.93 | 99.09 | 72,638 | +1.14(+1.16%) |
Aug 06, 2007 | 93.97 | 98.05 | 92.88 | 97.95 | 188,513 | +3.64(+3.86%) |
Aug 03, 2007 | 94.63 | 97.33 | 94.15 | 94.31 | 218,655 | -3.02(-3.10%) |
Aug 02, 2007 | 97.14 | 98.19 | 96.36 | 97.33 | 86,968 | +0.45(+0.46%) |
Aug 01, 2007 | 96.61 | 97.13 | 94.84 | 96.89 | 110,316 | +0.11(+0.11%) |
Jul 31, 2007 | 100.36 | 100.36 | 96.65 | 96.78 | 42,495 | -2.12(-2.14%) |
Jul 30, 2007 | 97.71 | 99.28 | 97.04 | 98.90 | 27,548 | +2.01(+2.07%) |
Jul 27, 2007 | 98.02 | 99.41 | 96.90 | 96.90 | 55,219 | -1.06(-1.08%) |
Jul 26, 2007 | 98.45 | 99.31 | 96.56 | 97.96 | 87,462 | -2.83(-2.80%) |
Jul 25, 2007 | 100.86 | 101.34 | 99.32 | 100.78 | 68,067 | +0.84(+0.84%) |
Jul 24, 2007 | 102.08 | 102.14 | 99.46 | 99.94 | 73,132 | -3.23(-3.13%) |
Jul 23, 2007 | 103.80 | 103.92 | 103.12 | 103.17 | 27,301 | -0.17(-0.16%) |
Jul 20, 2007 | 105.14 | 105.24 | 102.92 | 103.34 | 39,778 | -1.84(-1.75%) |
Jul 19, 2007 | 106.42 | 106.50 | 104.73 | 105.18 | 104,510 | -0.47(-0.44%) |
Jul 18, 2007 | 106.18 | 106.58 | 104.58 | 105.65 | 58,061 | -1.84(-1.71%) |
Jul 17, 2007 | 107.82 | 107.86 | 107.48 | 107.48 | 4,817 | +0.48(+0.45%) |
Jul 16, 2007 | 107.18 | 107.90 | 106.86 | 107.01 | 2,717 | -0.21(-0.20%) |
Jul 13, 2007 | 107.02 | 107.53 | 106.69 | 107.22 | 52,131 | +0.10(+0.09%) |
Jul 12, 2007 | 105.39 | 107.14 | 105.33 | 107.12 | 36,936 | +2.53(+2.42%) |
Jul 11, 2007 | 104.18 | 104.83 | 103.66 | 104.59 | 45,954 | +0.59(+0.57%) |
Jul 10, 2007 | 105.53 | 105.53 | 103.98 | 104.00 | 25,571 | -2.34(-2.20%) |
Jul 09, 2007 | 106.67 | 106.67 | 106.10 | 106.33 | 10,006 | -0.28(-0.27%) |
Jul 06, 2007 | 106.30 | 106.76 | 105.97 | 106.62 | 16,924 | +0.31(+0.29%) |
Jul 05, 2007 | 106.61 | 106.77 | 106.00 | 106.31 | 11,859 | -0.71(-0.67%) |
Jul 03, 2007 | 106.79 | 107.19 | 106.65 | 107.02 | 14,082 | +0.90(+0.85%) |
Jul 02, 2007 | 105.40 | 106.12 | 105.40 | 106.12 | 13,094 | +1.17(+1.12%) |
Jun 29, 2007 | 106.19 | 106.54 | 104.17 | 104.95 | 75,973 | -0.97(-0.92%) |
Jun 28, 2007 | 106.00 | 106.59 | 105.40 | 105.92 | 187,278 | -0.87(-0.82%) |
Jun 27, 2007 | 104.88 | 106.80 | 104.85 | 106.80 | 87,956 | +1.75(+1.66%) |
Jun 26, 2007 | 106.42 | 106.71 | 105.05 | 105.05 | 42,989 | -0.83(-0.78%) |
Jun 25, 2007 | 106.83 | 107.49 | 105.59 | 105.87 | 40,148 | -1.04(-0.97%) |
Jun 22, 2007 | 108.20 | 108.20 | 106.54 | 106.91 | 29,030 | -1.64(-1.51%) |
Jun 21, 2007 | 108.35 | 108.67 | 107.24 | 108.55 | 13,218 | +0.03(+0.03%) |
Jun 20, 2007 | 110.50 | 110.50 | 108.51 | 108.51 | 25,571 | -1.54(-1.40%) |
Jun 19, 2007 | 109.91 | 110.25 | 109.70 | 110.06 | 14,700 | +0.20(+0.18%) |
Jun 18, 2007 | 110.01 | 110.01 | 109.65 | 109.86 | 2,717 | +0.06(+0.06%) |
Jun 15, 2007 | 110.28 | 110.40 | 109.73 | 109.79 | 3,088 | +0.61(+0.56%) |
Jun 14, 2007 | 109.06 | 109.69 | 109.06 | 109.18 | 2,841 | -0.21(-0.19%) |
Jun 13, 2007 | 107.99 | 109.39 | 107.99 | 109.39 | 3,829 | +1.56(+1.45%) |
Jun 12, 2007 | 108.72 | 108.97 | 107.82 | 107.82 | 9,388 | -0.92(-0.85%) |
Jun 11, 2007 | 108.08 | 109.15 | 108.06 | 108.75 | 1,976 | +0.49(+0.45%) |
Jun 08, 2007 | 107.18 | 108.26 | 107.06 | 108.26 | 20,506 | +1.43(+1.34%) |
Jun 07, 2007 | 108.35 | 108.93 | 106.83 | 106.83 | 12,476 | -2.04(-1.87%) |
Jun 06, 2007 | 109.17 | 109.33 | 108.54 | 108.87 | 25,324 | -0.89(-0.81%) |
Jun 05, 2007 | 110.09 | 110.10 | 109.56 | 109.76 | 20,630 | -0.66(-0.60%) |
Jun 04, 2007 | 110.31 | 110.45 | 110.13 | 110.42 | 2,841 | -0.15(-0.14%) |